Skip to main content

Rivian Automotive, Inc. - Class A Common Stock (NQ: RIVN )

28.58 +0.64 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
Dec 01, 2022 31.97 32.60 30.30 31.48 12,049,423 -0.56(-1.75%)
Nov 30, 2022 29.05 32.23 29.02 32.04 18,339,870 +3.19(+11.06%)
Nov 29, 2022 29.15 29.49 28.66 28.85 6,701,221 +0.21(+0.73%)
Nov 28, 2022 29.10 29.56 28.58 28.64 7,749,533 -0.89(-3.01%)
Nov 25, 2022 29.64 29.64 29.10 29.53 3,907,636 -0.18(-0.61%)
Nov 23, 2022 29.27 30.18 28.95 29.71 9,511,299 +0.77(+2.66%)
Nov 22, 2022 28.58 29.47 27.85 28.94 10,759,173 +0.52(+1.83%)
Nov 21, 2022 29.68 30.15 28.40 28.42 13,487,255 -1.92(-6.33%)
Nov 18, 2022 32.65 32.69 29.81 30.34 13,130,234 -1.73(-5.39%)
Nov 17, 2022 32.24 32.76 31.71 32.07 7,877,983 -1.25(-3.75%)
Nov 16, 2022 34.35 34.49 32.85 33.32 10,054,338 -1.83(-5.21%)
Nov 15, 2022 34.44 35.73 33.92 35.15 19,252,964 +0.77(+2.24%)
Nov 14, 2022 34.39 35.15 33.20 34.38 12,598,557 -0.52(-1.49%)
Nov 11, 2022 33.19 34.98 31.92 34.90 21,051,800 +1.94(+5.89%)
Nov 10, 2022 32.88 33.52 31.13 32.96 29,276,960 +4.89(+17.42%)
Nov 09, 2022 31.03 31.15 27.36 28.07 27,862,456 -3.78(-11.87%)
Nov 08, 2022 31.45 32.84 30.35 31.85 11,758,454 +0.53(+1.69%)
Nov 07, 2022 32.56 32.93 31.01 31.32 7,405,251 -0.67(-2.09%)
Nov 04, 2022 33.43 33.50 31.10 31.99 8,159,264 -0.25(-0.78%)
Nov 03, 2022 31.28 33.55 31.01 32.24 8,071,824 +0.72(+2.28%)
Nov 02, 2022 33.51 31.46 31.52 10,776,783 -1.96(-5.85%)
Nov 01, 2022 36.15 36.45 33.38 33.48 10,363,649 -1.49(-4.26%)
Oct 31, 2022 34.28 35.99 33.97 34.97 23,367,684 +0.49(+1.42%)
Oct 28, 2022 34.36 35.07 34.10 34.48 8,410,872 -0.02(-0.06%)
Oct 27, 2022 34.37 35.22 33.90 34.50 8,959,135 +0.06(+0.17%)
Oct 26, 2022 34.00 35.85 33.90 34.44 11,353,369 -0.05(-0.14%)
Oct 25, 2022 31.33 34.75 31.32 34.49 18,920,244 +3.15(+10.05%)
Oct 24, 2022 31.45 31.79 29.45 31.34 11,193,569 -0.58(-1.82%)
Oct 21, 2022 30.39 32.00 30.09 31.92 9,941,791 +1.19(+3.87%)
Oct 20, 2022 31.10 32.16 30.37 30.73 10,624,512 -0.77(-2.44%)
Oct 19, 2022 30.91 31.76 30.57 31.50 10,636,807 -0.14(-0.44%)
Oct 18, 2022 32.10 32.31 30.99 31.64 13,657,106 +0.94(+3.06%)
Oct 17, 2022 29.81 30.84 29.40 30.70 14,031,126 +1.99(+6.93%)
Oct 14, 2022 33.06 33.25 28.61 28.71 22,522,218 -3.79(-11.66%)
Oct 13, 2022 30.95 33.18 30.33 32.50 16,127,855 +0.15(+0.46%)
Oct 12, 2022 32.67 32.98 31.57 32.35 14,032,247 +0.02(+0.06%)
Oct 11, 2022 31.45 33.69 30.81 32.33 20,792,844 +0.85(+2.70%)
Oct 10, 2022 32.00 32.35 30.16 31.48 26,161,408 -2.47(-7.28%)
Oct 07, 2022 35.71 36.01 33.01 33.95 22,803,622 -2.81(-7.64%)
Oct 06, 2022 36.48 37.39 35.28 36.76 17,258,268 +0.63(+1.74%)
Oct 05, 2022 36.17 36.23 34.65 36.13 15,763,303 -0.17(-0.47%)
Oct 04, 2022 34.17 36.38 33.80 36.30 29,038,132 +4.41(+13.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.